会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/01/30 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,829.04
+14.06/+0.77%
売買高（相対取引を含む） 877,814,543 株
（前日比 +21.38%）
値上がり銘柄数 227
値下がり銘柄数 121
変わらず銘柄数 78
総銘柄数 426
売買代金（相対取引を含む） 29,057,030 百万VND
（前日比 +14.22%）
VN30 2,029.81 +10.83 +0.54%
VNMID 2,227.23 +23.47 +1.06%
VNSML 1,493.66 +7.43 +0.5%
VN100 1,895.40 +13.58 +0.72%
VNALL 1,873.05 +13.23 +0.71%
VNX Allshare 2,945.77 +22.41 +0.77%
前日終値 1814.98 (01/29) 
始値 1822.10
高値 1831.97
安値 1813.81
年初来高値 1902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 98,573,490 70,635,300 27,938,190
+0.40 +0.63 +0.03 +0.66 +0.78 -0.42
+0.17 +0.29 +0.94 -0.15 +0.38 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/01/30 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
DTT 15.95 0 0 0.00% - - 130,022 7.79 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HRC 30 0 0 0.00% - - 906,199 54.26 - 0 0
L10 26 0 0 0.00% - - 254,540 15.24 - 0 0
LM8 13.1 0 0 0.00% - - 122,992 7.36 - 0 0
NHT 11.05 0 0 0.00% - - 265,241 15.88 - 0 0
S4A 33 0 0 0.00% - - 1,392,600 83.39 - 0 0
SC5 16 0 0 0.00% - - 239,736 14.36 - 0 0
SFC 18.4 0 0 0.00% - - 207,763 12.44 - 0 0
SSC 31.15 0 0 0.00% - - 413,416 24.76 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
TMP 58 0 0 0.00% - - 4,060,000 243.11 - 0 0
TMS 41.5 0 0 0.00% - - 7,027,458 420.81 - 0 0
TNC 32 0 0 0.00% - - 616,000 36.89 - 0 0
TPC 13 0 0 0.00% - - 218,620 13.09 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
UIC 61.5 0 0 0.00% - - 510,942 30.60 - 0 0
VNG 7.2 0 0 0.00% - - 700,392 41.94 - 0 0
VSI 25 0 0 0.00% - - 330,000 19.76 - 0 0
CVT 28.25 28.4 28.4 28.4 28.4 +150 +0.53% 100 - 1,042,021 62.40 17.42 0 0
DMC 61.9 61.7 61.7 61.7 61.7 -200 -0.32% 100 - 2,142,685 128.30 12.43 0 0
FUEKIVFS 17.68 17.89 17.89 17.89 17.89 +210 +1.19% 100 - - - - 100 100
FUEKIVND 14.91 15.11 15.11 15.11 15.11 +200 +1.34% 100 - - - - 100 100
HU1 6.11 6 6 6 6 -110 -1.80% 100 - 60,000 3.59 15.58 0 0
SFG 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 100 - 483,763 28.97 18.84 0 0
SPM 9.36 9.51 9.51 9.51 9.51 +150 +1.60% 100 - 130,953 7.84 28.39 0 0
ACC 13.35 13.15 12.8 13.15 12.8 -200 -1.50% 200 - 1,380,750 82.68 26.41 0 0
GMH 7.9 7.92 7.41 7.92 7.41 +20 +0.25% 200 - 130,680 7.83 21.94 0 0
SVI 36.7 35.2 34.4 35.2 34.4 -1,500 -4.09% 200 - 451,702 27.05 5.95 0 0
VDP 46 47.9 47.9 47.9 47.9 +1,900 +4.13% 200 - 1,057,794 63.34 14.73 0 0
GTA 9.6 9.45 9.55 9.55 9.45 -150 -1.56% 300 - 92,894 5.56 10.86 0 0
LGC 59.9 59 55.8 59 55.8 -900 -1.50% 300 - 12,515,688 749.44 21.71 0 0
STG 37.85 37.8 37.8 37.8 37.8 -50 -0.13% 300 - 3,713,977 222.39 19.29 0 0
TN1 14.35 14.25 14.35 14.35 14.25 -100 -0.70% 300 - 856,361 51.28 15.29 0 0
CCI 27.5 26.5 26.5 26.5 26.5 -1,000 -3.64% 400 - 464,839 27.83 16.06 0 0
DXV 3.9 4 3.85 4 3.85 +100 +2.56% 400 - 39,600 2.37 - 0 0
FUEIP100 13.59 13.3 13.35 13.35 13.3 -290 -2.13% 400 - - - - 0 0
TBC 36 36 36 36 36 0 0.00% 400 - 2,286,000 136.89 12.84 0 200
NVT 7.43 7.45 7.43 7.45 7.06 +20 +0.27% 500 - 674,225 40.37 - 0 0
TDW 48.5 47 47 47 47 -1,500 -3.09% 500 - 399,500 23.92 7.12 0 500
VRC 14 14 13.2 14 13.2 0 0.00% 500 - 700,000 41.92 700.00 0 0
FUEFCV50 15.9 16 16.5 16.5 16 +100 +0.63% 600 - - - - 0 0
PNC 25.9 27.7 27.55 27.7 27.55 +1,800 +6.95% 600 - 299,142 17.91 29.28 0 0
SRF 7.53 7.5 7.42 7.5 7.42 -30 -0.40% 600 - 253,401 15.17 144.23 0 0
ASG 16.95 17 16.95 17 16.95 +50 +0.29% 700 - 1,543,339 92.42 53.29 0 0
TDM 56.7 56.8 56.7 56.8 56.7 +100 +0.18% 700 - 6,248,000 374.13 32.62 0 200
VAF 20 20.3 20 20.3 20 +300 +1.50% 700 - 764,607 45.78 12.55 0 0
VCA 7.92 8.2 8.2 8.2 8.2 +280 +3.54% 700 - 124,536 7.46 120.59 0 0
PJT 9.77 9.9 10.4 10.4 9.77 +130 +1.33% 1,000 - 246,340 14.75 9.44 0 0
ADG 8.66 8.66 8.9 8.9 8.66 0 0.00% 1,100 - 185,155 11.09 10.41 0 0
FUEKIV30 13.67 13.79 13.77 13.79 13.68 +120 +0.88% 1,100 - - - - 100 1,000
SMA 8.3 8.22 8.22 8.22 8.22 -80 -0.96% 1,100 - 167,300 10.02 12.86 0 0
NSC 75.7 75.7 75.5 75.7 75.5 0 0.00% 1,200 - 1,330,391 79.66 6.46 0 0
CRV 27.4 27.15 26 27.2 25.7 -250 -0.91% 1,300 - 18,662,907 1,117.54 39.52 0 0
OPC 22.2 22.3 22.2 22.3 22 +100 +0.45% 1,300 - 1,428,335 85.53 15.69 0 0
PGI 19.3 19.3 19.15 19.3 19.15 0 0.00% 1,300 - 2,140,308 128.16 9.22 0 0
VCF 300 297 300 300 297 -3,000 -1.00% 1,300 - 7,894,003 472.69 17.68 500 0
ACG 36 35.7 36 36 35.2 -300 -0.83% 1,400 - 5,383,130 322.34 12.82 0 0
FUEDCMID 14.87 14.95 15.04 15.04 14.8 +80 +0.54% 1,400 - - - - 100 0
PDN 110.6 110.9 111 111 110.7 +300 +0.27% 1,400 - 4,108,169 246.00 12.73 0 0
KMR 2.93 2.9 2.93 2.93 2.88 -30 -1.02% 1,500 - 164,946 9.88 28.16 0 0
VFG 54.9 54.9 54.9 54.9 54.8 0 0.00% 1,500 - 2,290,023 137.13 5.41 0 0
CLC 54.5 56.6 54.6 56.6 54.6 +2,100 +3.85% 1,600 - 1,483,349 88.82 10.97 0 300
SVC 20.15 20.2 20.15 21 20.15 +50 +0.25% 1,700 - 1,884,221 112.83 13.51 100 0
TMT 12.5 12.5 12.3 12.5 12.3 0 0.00% 1,700 - 460,975 27.60 - 0 0
CLW 39.5 40 39.5 42.25 39.5 +500 +1.27% 1,800 - 520,000 31.14 9.64 0 0
SBV 8.2 8 7.65 8 7.65 -200 -2.44% 1,800 - 229,520 13.74 - 0 0
HNA 23.9 23.3 22.3 23.3 22.3 -600 -2.51% 1,900 - 5,480,910 328.20 20.31 0 0
VSH 44.5 44.5 44.4 44.5 44.25 0 0.00% 2,000 - 10,512,735 629.51 23.45 0 0
SAV 13.3 12.95 13.35 13.35 12.95 -350 -2.63% 2,100 - 321,085 19.23 5.56 0 0
SRC 48.6 48.6 46.5 48.6 45.2 0 0.00% 2,100 - 1,363,880 81.67 9.00 0 0
RAL 92.7 92.6 92.7 92.7 92.3 -100 -0.11% 2,300 - 2,180,491 130.57 3.68 200 0
SVD 4 4.05 4 4.05 3.95 +50 +1.25% 2,300 - 111,804 6.69 8.23 0 0
VID 4.98 4.98 5.01 5.01 4.98 0 0.00% 2,300 - 203,364 12.18 29.29 0 0
DQC 10.4 10.3 10.35 10.4 10.3 -100 -0.96% 2,500 - 283,848 17.00 - 0 0
AAM 6.84 6.85 6.7 6.85 6.7 +10 +0.15% 2,700 - 71,591 4.29 - 0 0
DSN 41.95 41.9 42 42 41.6 -50 -0.12% 2,700 - 506,278 30.32 6.43 0 0
SHP 34.6 34.55 34.6 34.6 34.55 -50 -0.14% 2,700 - 3,496,679 209.38 12.24 0 0
ADP 23.4 23.4 23.2 23.4 23 0 0.00% 2,900 - 539,132 32.28 6.32 0 0
SBA 29.6 29.35 29.5 29.5 29 -250 -0.84% 3,200 - 1,775,330 106.31 15.64 0 0
ABR 12.25 12.8 12.25 13.05 12.25 +550 +4.49% 3,300 - 256,000 15.33 12.97 0 0
HTV 12.3 11.7 11.45 11.7 11.45 -600 -4.88% 3,300 - 153,317 9.18 16.71 0 0
TCT 19.9 19.9 19.9 20 19.8 0 0.00% 3,300 - 254,481 15.24 23.52 0 0
VNL 21.1 21.2 21 21.2 20.9 +100 +0.47% 3,700 - 299,778 17.95 6.73 0 0
CMV 8.2 7.8 8.21 8.21 7.8 -400 -4.88% 4,000 - 141,616 8.48 13.73 0 0
DTL 12.75 12.4 12.75 13 12.4 -350 -2.75% 4,000 - 751,824 45.02 177.14 0 0
COM 36.6 34.1 36.6 36.6 34.05 -2,500 -6.83% 4,100 - 481,513 28.83 25.91 0 0
QNP 30 31.5 30.5 31.5 30.5 +1,500 +5.00% 4,100 - 1,272,913 76.22 9.93 0 0
SZL 49 49.3 48.2 49.3 48 +300 +0.61% 4,100 - 1,348,086 80.72 16.12 0 0
TNI 5.11 5.07 5.11 5.11 4.95 -40 -0.78% 4,500 - 266,175 15.94 - 0 0
LAF 18.2 18.35 18.25 18.35 18.15 +150 +0.82% 4,800 - 279,434 16.73 7.18 0 0
BRC 12.4 12.2 12.4 12.4 12.2 -200 -1.61% 5,000 - 150,975 9.04 6.94 0 0
VPD 25.9 25.9 26 26 25.8 0 0.00% 5,100 - 2,760,671 165.31 13.01 0 0
FUESSV30 25.4 25.88 25.4 26.19 25.4 +480 +1.89% 5,200 - - - - 300 1,600
ILB 23.2 23.3 23.25 23.45 23.1 +100 +0.43% 5,300 - 890,048 53.30 7.07 0 0
DBT 11.15 11 11 11.1 11 -150 -1.35% 5,900 - 225,837 13.52 14.25 0 0
ABT 63.6 64.1 64.5 64.5 63 +500 +0.79% 6,100 - 754,922 45.20 8.41 0 800
C47 9.8 9.75 9.8 9.8 9.71 -50 -0.51% 7,100 - 354,337 21.22 90.28 0 0
ACL 13.4 13.65 13.4 13.8 13 +250 +1.87% 7,300 - 684,671 41.00 63.49 0 1,100
CCC 10.7 10.95 10.65 10.95 10.6 +250 +2.34% 7,400 - 449,552 26.92 10.43 0 0
HTG 43.45 43.2 43.5 43.5 43.2 -250 -0.58% 7,400 - 1,555,317 93.13 6.51 0 0
HMC 11.3 11.1 11.35 11.35 11.1 -200 -1.77% 7,700 - 303,030 18.15 11.85 0 0
DRL 46.5 46 46.5 46.5 46 -500 -1.08% 7,900 - 437,000 26.17 10.48 0 0
VMD 16 16 16 16 16 0 0.00% 8,000 - 247,044 14.79 11.04 0 0
PGD 24.2 24.2 24.2 24.4 24 0 0.00% 8,700 - 2,395,735 143.46 10.23 0 1,200
BHN 32.75 32.9 32.75 32.9 32.7 +150 +0.46% 8,800 - 7,626,220 456.66 20.58 0 0
HTL 24.75 25 23.15 25 23.15 +250 +1.01% 9,000 - 300,000 17.96 12.96 0 0
FUESSV50 29.1 30.35 30.35 30.35 30 +1,250 +4.30% 9,100 - - - - 100 0
LBM 34.85 35 34.9 35.1 34.85 +150 +0.43% 9,400 - 1,400,000 83.83 16.98 3,200 0
ICT 18.35 18.05 18 18.1 17.9 -300 -1.63% 9,800 - 580,939 34.79 18.69 0 0
PIT 7.2 7.1 6.7 7.2 6.7 -100 -1.39% 9,900 - 100,893 6.04 35.32 0 0
TRA 74 74 74 75.2 74 0 0.00% 10,000 - 3,067,340 183.67 14.83 200 0
SGN 60.1 60.1 60.2 60.4 59 0 0.00% 10,500 - 2,013,265 120.55 8.27 0 3,600
SMB 39.55 39.6 39.7 39.7 39.3 +50 +0.13% 10,500 - 1,181,927 70.77 7.65 0 0
TNT 8.65 8.7 8.39 8.7 8.31 +50 +0.58% 10,700 - 443,700 26.57 1,242.86 0 0
CLL 30.4 30.3 30.4 30.5 30.3 -100 -0.33% 11,100 - 1,030,200 61.69 11.13 100 0
DVP 71.4 70.9 70.2 70.9 70.2 -500 -0.70% 11,100 - 2,836,000 169.82 8.43 0 0
FUETCC50 14.47 14.96 15.23 15.23 14.58 +490 +3.39% 11,500 - - - - 0 0
SVT 11.25 11.2 11.05 11.2 11.05 -50 -0.44% 11,600 - 193,883 11.61 7.03 0 0
MCP 26.9 26.85 26.9 26.9 26.7 -50 -0.19% 12,400 - 533,467 31.94 16.11 0 0
KHP 11.9 12.05 11.9 12.1 11.85 +150 +1.26% 12,500 - 727,540 43.57 12.59 0 200
VPS 9.24 9.25 9.2 9.37 9.2 +10 +0.11% 12,600 - 226,262 13.55 9.45 0 0
DHG 103.7 104 103.7 104.8 103.5 +300 +0.29% 12,900 - 13,597,591 814.23 18.05 200 0
HUB 15.05 14.9 14.9 14.9 14.65 -150 -1.00% 13,200 - 450,619 26.98 6.28 0 0
FUCVREIT 8 7.9 7.89 7.91 7.89 -100 -1.25% 13,400 - - - - 1,000 0
NTC 154.4 155.8 154.5 156.8 154.5 +1,400 +0.91% 13,600 - 3,739,197 223.90 12.78 0 0
SFI 27 27 26.95 27.4 26.95 0 0.00% 13,800 - 656,425 39.31 7.84 0 0
STK 16.4 16.1 16.6 16.6 15.7 -300 -1.83% 14,300 - 2,255,982 135.09 123.85 600 1,300
SGT 15.2 15.2 15.3 15.3 15.2 0 0.00% 14,600 - 2,249,649 134.71 17.29 0 2,300
VTB 16.1 15.55 16 16.35 15.55 -550 -3.42% 15,800 - 168,010 10.06 14.56 200 200
EVE 10.45 10.8 10.7 10.95 10.5 +350 +3.35% 16,500 - 453,382 27.15 - 6,000 900
HCD 7.73 7.74 7.72 7.74 7.69 +10 +0.13% 16,500 - 286,061 17.13 9.47 0 0
TVT 16.4 15.9 16.2 16.2 15.9 -500 -3.05% 17,100 - 333,900 19.99 14.47 0 0
DAT 10.2 9.49 9.49 10.8 9.49 -710 -6.96% 18,100 - 656,977 39.34 10.57 0 0
D2D 35.5 35.8 35.5 35.9 35.5 +300 +0.85% 19,600 - 1,083,299 64.87 14.76 0 0
TEG 6.19 6.19 6.18 6.19 6.1 0 0.00% 19,600 - 747,793 44.78 147.38 1,000 0
PLP 5.55 5.6 5.55 5.6 5.34 +50 +0.90% 19,700 - 559,999 33.53 44.44 2,000 500
DHM 6 5.98 5.99 6.1 5.98 -20 -0.33% 19,800 - 206,523 12.37 67.95 0 0
TVB 7.97 7.9 7.98 7.98 7.82 -70 -0.88% 20,000 - 885,566 53.03 7.02 0 0
MDG 43 43 46 46 40.2 0 0.00% 21,500 - 443,966 26.58 111.69 0 0
ASP 4.83 4.79 4.8 4.8 4.7 -40 -0.83% 22,000 - 178,856 10.71 25.08 3,000 0
PTC 6.4 6.55 6.5 6.55 6.4 +150 +2.34% 23,400 - 210,855 12.63 10.90 0 0
VPH 4.38 4.4 4.31 4.41 4.3 +20 +0.46% 24,000 - 419,574 25.12 3.24 0 0
GDT 19.5 19.35 19.4 19.6 19.35 -150 -0.77% 24,800 - 476,981 28.56 8.93 0 4,090
TCL 34.75 34.9 34.8 35.2 34.8 +150 +0.43% 24,900 - 1,052,529 63.03 8.58 0 0
DTA 3.99 3.96 3.99 3.99 3.9 -30 -0.75% 25,300 - 71,517 4.28 47.71 0 0
FUESSVFL 30.9 31.17 30.9 31.18 30.8 +270 +0.87% 25,900 - - - - 1,200 1,000
GHC 29 29.3 29.4 29.85 29 +300 +1.03% 26,100 - 1,396,511 83.62 8.25 200 0
CKG 9.8 9.99 9.8 9.99 9.78 +190 +1.94% 26,400 - 1,141,966 68.38 7.75 0 0
GSP 11.1 11.05 11.2 11.2 11.05 -50 -0.45% 26,600 - 678,241 40.61 7.33 0 0
NCT 95.9 97.5 96.3 97.7 96.2 +1,600 +1.67% 27,900 - 2,551,159 152.76 10.63 2,500 13,300
PMG 7.76 7.5 7.76 7.95 7.22 -260 -3.35% 29,700 - 347,522 20.81 14.02 7,300 0
YBM 11.3 11.45 12 12.05 11.05 +150 +1.33% 29,800 - 204,665 12.26 12.29 0 100
MCM 27.5 27.4 27.7 27.7 27.05 -100 -0.36% 30,200 - 3,014,000 180.48 15.23 2,800 0
AAT 3.35 3.36 3.36 3.36 3.32 +10 +0.30% 31,100 - 237,952 14.25 - 0 0
HAP 7.45 7.5 7.21 7.5 7.21 +50 +0.67% 31,600 - 832,067 49.82 8.19 500 400
NBB 18 17.8 18 18.2 17.8 -200 -1.11% 31,600 - 1,782,844 106.76 2,542.86 0 1,000
SHA 3.98 4.07 3.78 4.1 3.72 +90 +2.26% 31,600 - 136,128 8.15 10.07 0 0
TDG 2.84 2.82 2.8 2.84 2.78 -20 -0.70% 34,000 - 68,276 4.09 9.96 0 0
PTL 2.73 2.74 2.74 2.79 2.74 +10 +0.37% 35,200 - 274,000 16.41 - 0 0
THG 45.5 45.25 45.5 45.5 44.8 -250 -0.55% 37,500 - 1,408,628 84.35 8.81 0 5,900
PHC 4.68 4.7 4.67 4.7 4.65 +20 +0.43% 38,000 - 238,205 14.26 48.96 0 0
TCR 3.23 3.44 3.45 3.45 3.4 +210 +6.50% 38,700 - 35,658 2.14 - 0 0
NO1 6.14 6.1 6.12 6.12 6 -40 -0.65% 42,400 - 146,400 8.77 8.12 0 0
FMC 37.3 37.65 37.35 38.05 37.35 +350 +0.94% 42,500 - 2,461,892 147.42 8.05 0 2,300
ITD 16 16.05 16.9 16.9 15.65 +50 +0.31% 44,600 - 420,074 25.15 8.72 1,500 0
TRC 78.3 78.3 78.6 78.6 77.6 0 0.00% 44,700 - 2,280,488 136.56 10.31 7,000 8,100
AST 75.7 73 75.9 78 72.2 -2,700 -3.57% 49,500 - 3,285,000 196.71 22.96 16,600 40
FUEMAV30 24.47 24.72 24.47 24.72 24.25 +250 +1.02% 51,200 - - - - 46,400 50,500
IMP 53.8 54.2 53.8 54.3 53.8 +400 +0.74% 51,500 - 8,347,286 499.84 28.05 1,400 300
BTP 8.12 8.08 8.13 8.15 8.02 -40 -0.49% 53,300 - 488,724 29.26 11.41 3,200 0
ITC 13 12.95 13 13.15 12.85 -50 -0.38% 53,800 - 1,242,359 74.39 38.66 0 0
DSC 14.95 15 14.9 15.1 14.8 +50 +0.33% 53,900 - 3,594,922 215.26 17.38 0 0
PGC 14.4 14.6 14.45 14.8 14.3 +200 +1.39% 53,900 - 880,954 52.75 10.30 0 2,000
HVH 13 13.05 13 13.05 12.8 +50 +0.38% 56,100 - 828,536 49.61 17.56 0 0
CCL 5.76 5.82 5.8 5.83 5.72 +60 +1.04% 59,300 - 346,764 20.76 9.09 0 0
LHG 29 29.2 29 29.55 29 +200 +0.69% 60,500 - 1,460,351 87.45 9.11 800 0
LSS 9.6 9.63 9.56 9.65 9.51 +30 +0.31% 60,900 - 825,692 49.44 7.11 0 0
SGR 16.45 16.75 16.5 16.8 16.5 +300 +1.82% 62,800 - 1,170,406 70.08 16.97 2,300 100
CNG 26.8 27 27 27.5 26.6 +200 +0.75% 63,200 - 947,681 56.75 12.26 3,100 0
TIP 19.4 19.2 19.35 19.4 19.15 -200 -1.03% 63,600 - 1,248,151 74.74 6.84 0 0
VNS 9.38 9.34 9.38 9.38 8.73 -40 -0.43% 67,200 - 633,805 37.95 7.60 0 66,800
FUEMAVND 16.97 17.14 16.97 17.16 16.7 +170 +1.00% 67,500 - - - - 66,300 65,100
CIG 8.4 8.64 8.9 8.95 8.45 +240 +2.86% 72,800 - 440,985 26.41 5.00 0 0
LIX 38.6 38.6 38.6 38.6 37.45 0 0.00% 72,800 - 2,501,280 149.78 13.82 600 1,500
SJS 53.6 52 53.2 53.2 50.5 -1,600 -2.99% 81,200 - 15,468,691 926.27 22.06 100 200
FIR 7.15 7.16 7.1 7.16 7.06 +10 +0.14% 86,800 - 505,994 30.30 716.00 0 0
VPG 5.17 5.23 5.26 5.26 5.1 +60 +1.16% 87,400 - 462,414 27.69 4.93 0 0
BCE 11.6 11.8 11.5 11.8 11.35 +200 +1.72% 88,600 - 413,000 24.73 5.54 0 0
BKG 2.8 2.8 2.83 2.83 2.78 0 0.00% 92,100 - 200,505 12.01 13.46 0 0
HAR 3.72 3.74 3.73 3.77 3.71 +20 +0.54% 93,700 - 357,858 21.43 36.31 300 0
TTA 10.9 11 10.8 11 10.8 +100 +0.92% 94,200 - 1,964,150 117.61 9.50 0 0
HTI 25.9 26.6 26.25 26.8 25.8 +700 +2.70% 94,400 - 663,649 39.74 10.79 1,000 0
FUEVN100 27.67 27.44 27.67 27.9 26 -230 -0.83% 95,700 - - - - 4,000 1,600
PDV 9.82 9.82 9.78 9.9 9.78 0 0.00% 95,800 - - - 2.39 0 0
CHP 27.9 27.4 27.9 27.9 27.4 -500 -1.79% 95,900 - 4,319,831 258.67 12.83 0 72,100
FCM 3.77 3.77 3.82 3.84 3.71 0 0.00% 97,600 - 174,274 10.44 121.61 0 1,000
MHC 9.86 9.86 9.63 10.05 9.6 0 0.00% 107,800 - 428,675 25.67 36.38 2,900 0
ANT 37.95 40.6 38.05 40.6 37.95 +2,650 +6.98% 111,500 - - - 10.21 0 0
PGV 22.45 23.5 22.5 23.7 22.45 +1,050 +4.68% 114,600 - 26,401,499 1,580.93 - 0 1,800
VTO 11.75 11.8 11.8 11.9 11.75 +50 +0.43% 117,100 - 942,427 56.43 10.49 19,300 0
ST8 4.49 4.46 4.45 4.48 4.35 -30 -0.67% 123,200 - 114,715 6.87 5.18 0 0
HSL 6.9 6.88 6.9 6.9 6.78 -20 -0.29% 123,600 - 265,343 15.89 39.31 400 0
PPC 10 10.05 10 10.05 10 +50 +0.50% 128,700 - 3,222,161 192.94 7.55 1,100 5,500
BWE 46.4 46.3 46.7 47 46 -100 -0.22% 128,800 - 10,182,696 609.74 19.20 10,100 10,900
TDH 4.4 4.27 4.24 4.56 4.24 -130 -2.95% 129,100 - 481,027 28.80 - 8,000 0
ADS 8.58 8.47 8.6 8.6 8.38 -110 -1.28% 130,600 - 647,063 38.75 12.70 0 1,000
JVC 6.18 5.93 5.82 6.15 5.82 -250 -4.05% 133,700 - 667,126 39.95 16.52 0 30,800
APG 10.45 10.45 10.45 10.45 10.35 0 0.00% 135,400 - 2,336,849 139.93 - 0 700
BMI 18.3 18.4 18.55 18.55 18.15 +100 +0.55% 135,600 - 2,770,076 165.87 11.76 18,400 40,900
ABS 2.9 2.91 2.93 2.95 2.88 +10 +0.34% 140,100 - 232,800 13.94 97.00 0 0
SAM 7.22 7.26 7.25 7.33 7.23 +40 +0.55% 144,100 - 2,758,517 165.18 33.00 300 0
CDC 24.4 24.5 24.3 24.5 24.2 +100 +0.41% 146,400 - 1,292,930 77.42 22.39 1,100 0
BFC 46.7 47.7 47.35 47.9 46.7 +1,000 +2.14% 146,800 - 2,726,913 163.29 8.49 1,600 7,500
TSA 14.8 14.75 14.8 14.8 14.65 -50 -0.34% 149,300 - 596,269 35.70 22.08 0 0
SBG 13.5 13.3 13.2 13.35 13.05 -200 -1.48% 156,200 - 665,000 39.82 12.33 22,900 38,600
VNE 5.39 5.45 5.39 5.7 5.39 +60 +1.11% 157,300 - 447,201 26.78 - 3,600 0
DBD 51.9 53 51.9 53 51.9 +1,100 +2.12% 160,300 - 5,007,931 299.88 20.95 85,000 0
TYA 19 20.3 19 20.3 19 +1,300 +6.84% 161,200 - 124,346 7.45 8.28 2,800 15,600
TV2 34.55 34.8 34.55 35.25 34.55 +250 +0.72% 162,100 - 2,349,911 140.71 36.33 10,100 3,000
TLG 51.8 51.5 51.9 52.2 51.3 -300 -0.58% 163,000 - 4,971,210 297.68 10.72 23,000 43,400
BIC 26.6 26 26.55 26.55 25.6 -600 -2.26% 165,100 - 3,049,199 182.59 6.11 6,100 54,180
GIL 13.8 13.6 13.8 13.8 13.5 -200 -1.45% 169,800 - 1,381,709 82.74 36.36 19,800 35,270
TCI 8.97 9.15 8.97 9.15 8.93 +180 +2.01% 171,500 - 1,057,932 63.35 18.64 0 0
SCS 54.4 54.5 54.8 55.3 54.5 +100 +0.18% 174,000 - 5,563,196 333.13 8.32 18,600 21,100
C32 12.2 12.55 13 13.05 12.55 +350 +2.87% 181,000 - 377,232 22.59 23.20 0 0
TVS 14.45 14.6 14.3 14.6 14.15 +150 +1.04% 181,300 - 3,276,823 196.22 8.67 92,600 3,300
NNC 55.2 54.9 55 55.3 54 -300 -0.54% 182,200 - 1,203,408 72.06 20.89 12,100 3,400
TDC 11.6 11.65 11.6 11.65 11.4 +50 +0.43% 182,800 - 1,165,000 69.76 2.81 2,100 200
PVP 14.65 14.65 14.8 14.95 14.65 0 0.00% 182,900 - 1,519,241 90.97 7.81 18,100 1,000
AFX 10.85 10.65 10.9 10.95 10.3 -200 -1.84% 188,100 - - - 13.31 0 0
KDC 50 50 49.95 50 49.65 0 0.00% 188,600 - 14,490,316 867.68 359.71 11,290 2,500
TNH 12.5 12.5 12.5 12.65 12.25 0 0.00% 194,800 - 20,724,993 1,241.02 36.13 27,400 0
TLH 5.02 5 5 5.02 4.99 -20 -0.40% 197,300 - 561,600 33.63 - 0 0
MCH 158.1 159.1 161.9 161.9 158.2 +1,000 +0.63% 203,900 - - - 14.68 102,000 300
DAH 3.35 3.34 3.24 3.39 3.24 -10 -0.30% 207,300 - 281,228 16.84 41.23 0 0
GEE 186 180.8 187 187 179.2 -5,200 -2.80% 210,200 - 66,172,792 3,962.44 1,039.08 23,220 15,600
NHA 15.05 15.2 15.25 15.4 15 +150 +1.00% 210,300 - 738,594 44.23 10.36 9,100 300
MIG 18 18 18.1 18.15 17.9 0 0.00% 220,800 - 3,625,801 217.11 13.90 28,370 47,420
CSM 12.7 12.85 12.8 12.95 12.65 +150 +1.18% 222,200 - 1,331,585 79.74 29.68 0 100
TCO 9.29 9.43 9.29 9.55 8.92 +140 +1.51% 230,200 - 295,353 17.69 13.89 0 0
HAX 10.65 10.9 10.75 10.95 10.7 +250 +2.35% 243,800 - 1,171,093 70.13 9.37 6,200 11,700
TSC 2.89 2.89 2.84 2.93 2.83 0 0.00% 244,900 - 568,922 34.07 578.00 0 0
VVS 79.7 80.8 83 83.8 79 +1,100 +1.38% 249,900 - 1,739,220 104.14 25.42 46,600 34,700
SHI 13.95 14.15 13.95 14.15 13.8 +200 +1.43% 257,600 - 2,404,786 144.00 29.73 0 19,700
PAC 22.6 22.8 22.7 22.9 22.45 +200 +0.88% 261,300 - 1,589,327 95.17 9.30 34,600 4,600
GEG 14.9 14.75 15 15 14.75 -150 -1.01% 282,200 - 6,231,998 373.17 84.77 3,700 1,600
BMP 159.8 163 159.8 163 157.5 +3,200 +2.00% 289,300 - 13,343,333 799.00 13.47 47,800 119,430
RYG 10.55 10.75 10.6 10.8 10.3 +200 +1.90% 290,200 - 483,750 28.97 7.17 0 4,400
DSE 24.3 24.55 24.3 24.6 24.25 +250 +1.03% 290,600 - 8,410,830 503.64 44.15 44,500 5,400
LGL 6.52 6.54 6.6 6.6 6.35 +20 +0.31% 300,600 - 336,791 20.17 - 0 0
HVX 2.33 2.17 2.33 2.33 2.17 -160 -6.87% 316,300 - 90,110 5.40 - 0 60,000
BSI 39.1 39.2 39.5 39.5 38.85 +100 +0.26% 328,600 - 9,618,345 575.95 21.17 8,500 40,120
APH 6.26 6.33 6.3 6.39 6.21 +70 +1.12% 345,000 - 1,543,787 92.44 12.97 24,500 0
KLB 15.15 15.2 15.1 15.3 15.1 +50 +0.33% 345,800 - - - 6.19 600 0
AGG 14.9 14.85 15 15.05 14.8 -50 -0.34% 350,500 - 2,413,542 144.52 8.11 44,200 7,400
CMX 6.3 6.74 6.47 6.74 6.47 +440 +6.98% 360,400 - 686,799 41.13 12.28 0 0
KOS 39.15 39.15 39.2 39.2 39 0 0.00% 361,400 - 8,475,244 507.50 395.45 0 9,700
BMC 17.2 17.8 18.4 18.4 17.5 +600 +3.49% 366,000 - 220,589 13.21 9.60 0 1,200
TAL 47 47.5 46.95 47.5 46.05 +500 +1.06% 368,600 - 14,812,875 887.00 22.12 160,900 2,000
NHH 11.2 11.1 11.15 11.2 10.75 -100 -0.89% 370,200 - 1,253,900 75.08 9.41 0 0
CTF 19.95 19.9 19.95 19.95 19.4 -50 -0.25% 386,000 - 1,903,512 113.98 38.34 8,000 4,200
HTN 7.75 7.91 7.79 7.94 7.73 +160 +2.06% 398,500 - 704,911 42.21 28.66 22,300 80
SJD 14.1 14 14.05 14.1 13.95 -100 -0.71% 433,100 - 965,981 57.84 6.78 0 399,200
TLD 8.31 8.46 8.3 8.47 8.28 +150 +1.81% 434,300 - 657,692 39.38 46.74 3,200 0
CRE 7.6 7.6 7.6 7.67 7.48 0 0.00% 438,200 - 3,523,956 211.02 85.39 40,100 14,700
FCN 13.8 13.85 13.8 14 13.8 +50 +0.36% 451,000 - 2,180,530 130.57 234.75 9,800 0
PTB 51.1 53 51.3 53 51.1 +1,900 +3.72% 451,900 - 3,547,735 212.44 9.62 71,300 58,440
CRC 9.18 9.23 9.18 9.29 9.08 +50 +0.54% 457,600 - 631,331 37.80 7.25 6,500 106,800
DRC 15 15 15 15.25 14.8 0 0.00% 471,100 - 2,316,439 138.71 7.69 0 0
DCL 54.3 54.8 54.3 55 53.7 +500 +0.92% 471,500 - 4,002,648 239.68 74.76 0 0
FIT 4.72 4.72 4.75 4.77 4.7 0 0.00% 482,300 - 1,604,484 96.08 13.45 0 0
ASM 6.23 6.32 6.27 6.39 6.27 +90 +1.44% 488,800 - 2,573,467 154.10 12.22 49,700 0
TDP 35.7 35.7 35.7 35.7 33.5 0 0.00% 493,800 - 3,149,534 188.59 32.84 89,700 100
MSH 35.75 35.9 36 36.4 35.7 +150 +0.42% 510,800 - 4,039,505 241.89 6.53 144,300 21,000
CTD 75.9 76.8 75.9 77.6 75.6 +900 +1.19% 511,200 - 7,789,825 466.46 16.84 1,800 1,800
SKG 10.1 10.2 10.1 10.5 10 +100 +0.99% 527,000 - 678,277 40.62 19.96 4,600 4,600
NAF 42.15 42.45 42.1 42.7 41.9 +300 +0.71% 549,000 - 300,713 18.01 20.32 115,500 59,590
CTS 31.2 31.25 31.25 31.75 31.1 +50 +0.16% 549,500 - 6,646,670 398.00 20.11 73,200 38,900
DC4 9.98 10.1 10.05 10.2 10 +120 +1.20% 557,900 - 992,181 59.41 4.83 82,100 25,000
OGC 3.84 3.8 3.85 3.86 3.78 -40 -1.04% 559,300 - 1,140,000 68.26 9.55 0 0
NTL 17.05 17.05 17.05 17.3 17 0 0.00% 591,000 - 2,079,757 124.54 3.61 0 74,000
QCG 14.65 14.55 14.65 14.7 14.25 -100 -0.68% 603,900 - 4,003,129 239.71 48.18 14,300 44,700
CTR 96 96.7 96.1 98.7 96.1 +700 +0.73% 613,000 - 11,061,114 662.34 20.55 15,200 96,220
CMG 35.55 35.8 35.65 36.45 35.55 +250 +0.70% 620,400 - 7,580,475 453.92 25.07 86,900 85,710
FUEVFVND 40 40.3 40 40.35 39.99 +300 +0.75% 629,200 - - - - 12,600 563,400
DHA 64 59.6 59.6 63.9 59.6 -4,400 -6.88% 637,700 - 877,376 52.54 16.97 119,000 4,610
CSV 28.55 28.7 28.95 29.3 28.7 +150 +0.53% 647,700 - 3,171,347 189.90 14.57 43,900 75,500
VIP 11.7 11.8 11.8 11.95 11.65 +100 +0.85% 648,800 - 807,957 48.38 10.81 0 584,000
HID 6.43 6.05 6.43 6.44 6 -380 -5.91% 675,800 - 464,376 27.81 85.21 9,100 106,900
VPX 27.4 27.7 27.75 27.9 27.55 +300 +1.09% 681,800 - - - 42.62 46,300 416,300
BVH 69.1 69.8 69.3 71 68.5 +700 +1.01% 707,100 - 51,814,129 3,102.64 24.55 145,420 206,910
SBT 24 23.9 24 24.05 23.05 -100 -0.42% 721,700 - 20,437,191 1,223.78 28.73 50,300 35,200
REE 62 62.1 62.4 62.5 61.8 +100 +0.16% 740,500 - 33,636,970 2,014.19 14.66 0 0
PHR 62 64.3 63.1 64.9 62.2 +2,300 +3.71% 763,700 - 8,712,598 521.71 20.64 291,500 78,400
PAN 29.7 29.8 29.7 30.1 29.45 +100 +0.34% 776,900 - 6,225,064 372.76 11.02 258,400 71,600
VPL 92 92.5 93 93.2 90.9 +500 +0.54% 783,500 - 165,880,285 9,932.95 61.18 242,800 17,100
DPR 40.3 41.25 40.85 41.5 40.5 +950 +2.36% 792,900 - 3,584,045 214.61 13.75 200,600 19,300
HT1 14.85 14.85 15.15 15.15 14.75 0 0.00% 825,700 - 5,666,610 339.32 93.99 335,200 650,050
DPG 44 44.45 44.15 45.2 43.7 +450 +1.02% 868,500 - 4,480,517 268.29 12.51 270,700 84,400
AGR 16.15 16.25 16.15 16.3 16 +100 +0.62% 895,700 - 3,710,066 222.16 25.92 300 127,700
SMC 14.05 14.45 14.35 14.8 13.95 +400 +2.85% 900,100 - 1,063,619 63.69 36.40 12,600 21,400
HVN 27.2 26.95 27.5 27.5 26.9 -250 -0.92% 902,400 - 59,677,923 3,573.53 - 9,300 53,100
IDI 6.55 6.84 6.77 6.89 6.77 +290 +4.43% 905,900 - 1,868,501 111.89 27.58 87,700 0
DRH 2.49 2.66 2.66 2.66 2.66 +170 +6.83% 915,500 - 329,063 19.70 - 0 2,000
VAB 11.35 11.3 11.45 11.55 11.3 -50 -0.44% 927,800 - 9,224,876 552.39 7.04 7,200 99,300
NT2 26.25 26.3 26.4 26.7 26.15 +50 +0.19% 950,100 - 7,571,140 453.36 95.29 263,600 75,700
TTF 3 3.05 3.03 3.1 3.02 +50 +1.67% 952,900 - 1,254,153 75.10 203.33 275,000 15,500
CTI 23.45 24.05 23.7 24.65 23.6 +600 +2.56% 961,600 - 1,515,150 90.73 13.30 69,500 29,800
VTP 111.4 111.2 111.4 113.7 111.1 -200 -0.18% 974,600 - 13,542,274 810.91 46.92 120,520 62,600
FRT 165 169.9 168.9 171 165 +4,900 +2.97% 998,500 - 28,934,273 1,732.59 74.10 192,700 279,220
YEG 12.4 12.45 12.6 12.6 12.3 +50 +0.40% 1,065,400 - 2,387,935 142.99 13.56 30,600 81,500
FTS 32.6 32.9 32.6 33.05 32.4 +300 +0.92% 1,120,300 - 11,071,166 662.94 17.60 60,700 48,000
HHP 13.4 12.95 13.4 13.5 12.6 -450 -3.36% 1,137,300 - 1,120,879 67.12 65.74 107,600 193,900
NAB 14.1 14.15 14.15 14.25 14.1 +50 +0.35% 1,230,700 - 19,421,590 1,162.97 5.24 16,000 103,600
HAH 56.2 56.5 56.5 57.6 56.4 +300 +0.53% 1,262,300 - 9,540,658 571.30 11.18 12,480 56,920
VDS 18.4 18.25 18.5 18.5 18.1 -150 -0.82% 1,298,400 - 4,964,000 297.25 15.01 102,800 87,200
ELC 24.7 24.4 24.7 25.15 24 -300 -1.21% 1,318,300 - 2,685,800 160.83 21.22 63,000 10,000
SZC 31.3 32.2 31.5 32.8 31.5 +900 +2.88% 1,475,400 - 5,795,545 347.04 19.93 117,100 138,400
LPB 41.7 41.65 41.9 42.6 41.5 -50 -0.12% 1,478,700 - 124,420,299 7,450.32 12.80 215,600 109,310
VOS 13.05 13.05 13.05 13.3 13 0 0.00% 1,480,500 - 1,827,000 109.40 5.45 20,800 87,700
OCB 11.7 11.8 11.8 11.85 11.7 +100 +0.85% 1,483,400 - 29,096,312 1,742.29 9.24 50 310,100
DXS 7.36 7.45 7.37 7.55 7.36 +90 +1.22% 1,490,900 - 4,314,318 258.34 31.57 200,500 179,100
AAA 7.95 7.95 7.95 8.02 7.9 0 0.00% 1,510,300 - 3,130,255 187.44 8.25 148,700 27,300
HII 5.98 5.57 5.57 5.7 5.57 -410 -6.86% 1,532,500 - 410,303 24.57 132.62 13,300 6,400
VHC 65 64.7 64.7 65.6 64.3 -300 -0.46% 1,548,000 - 14,522,119 869.59 11.82 135,100 195,600
LCG 10.2 10.2 10.25 10.3 10.15 0 0.00% 1,572,100 - 2,107,342 126.19 16.92 68,000 0
TCM 26.6 26.7 26.65 26.7 26.3 +100 +0.38% 1,598,400 - 2,991,435 179.13 10.48 6,300 6,300
SCR 7.05 7.15 7.05 7.2 7.05 +100 +1.42% 1,632,400 - 3,078,755 184.36 1,021.43 173,100 30,500
VJC 164 170.5 164.3 170.5 159.4 +6,500 +3.96% 1,696,000 - 92,344,732 5,529.62 65.80 220,020 52,370
SIP 58.6 61 59.1 61.7 59.1 +2,400 +4.10% 1,722,900 - 14,768,890 884.36 11.88 213,800 196,700
SAB 50.3 49.9 51 51.4 49.9 -400 -0.80% 1,724,800 - 63,999,862 3,832.33 15.16 20,900 267,710
EVG 7.31 7.82 7.35 7.82 7.27 +510 +6.98% 1,779,900 - 1,683,254 100.79 53.56 33,500 26,400
HPX 5.29 5.31 5.24 5.33 5.24 +20 +0.38% 1,785,800 - 1,615,135 96.71 28.55 147,500 145,100
BCM 66 68.1 67 69.3 66.9 +2,100 +3.18% 1,823,000 - 70,483,500 4,220.57 33.88 108,300 358,900
VPI 53 53.9 52.3 54.1 52.2 +900 +1.70% 1,869,800 - 17,250,672 1,032.97 48.47 106,800 127,870
GMD 67.9 68.5 68 70 67 +600 +0.88% 1,901,300 - 29,214,915 1,749.40 16.02 314,180 522,500
ANV 28.55 28.55 28.6 29.25 28.4 0 0.00% 1,923,800 - 7,601,602 455.19 159.50 484,700 186,120
HSG 16.25 16.1 16.35 16.5 16.1 -150 -0.92% 1,957,400 - 9,997,815 598.67 14.16 52,600 79,150
HHS 11.3 11.55 11.35 11.7 11.3 +250 +2.21% 2,067,700 - 4,989,438 298.77 11.57 230,000 128,800
PET 32 32 32.15 33.2 31.8 0 0.00% 2,098,700 - 3,415,108 204.50 24.08 0 400
VCK 46.1 45.9 46.1 46.45 45.7 -200 -0.43% 2,204,500 - 69,851,800 4,182.74 7.74 3,000 221,400
DHC 34.25 36.6 35.8 36.6 35.5 +2,350 +6.86% 2,240,200 - 2,946,046 176.41 12.42 90,400 74,500
SSB 17.45 17.15 17.4 17.5 17.15 -300 -1.72% 2,376,700 - 48,791,750 2,921.66 10.41 19,900 43,100
KSB 17.45 17.75 17.7 18.3 17.7 +300 +1.72% 2,603,700 - 2,031,376 121.64 37.21 118,800 219,300
IJC 10.55 10.6 10.6 10.7 10.55 +50 +0.47% 2,705,600 - 6,673,555 399.61 11.39 208,100 1,264,800
NLG 28.45 29.45 28.9 29.45 28.65 +1,000 +3.51% 3,032,700 - 14,286,118 855.46 22.92 648,600 405,100
TCX 55 56.5 54.2 56.6 54.2 +1,500 +2.73% 3,107,000 - 117,528,928 7,037.66 6.48 1,187,100 610,300
BAF 35.7 35.85 35.5 35.9 35.35 +150 +0.42% 3,214,300 - 10,899,176 652.65 23.04 284,600 223,000
DGC 67.8 68.6 69 71 68.2 +800 +1.18% 3,461,500 - 26,052,799 1,560.05 9.28 240,850 479,900
NKG 15.3 15.2 15.45 15.7 15.2 -100 -0.65% 3,550,700 - 6,803,077 407.37 10.60 73,130 227,300
GAS 116.8 117 116.8 122 115.8 +200 +0.17% 3,644,900 - 282,315,121 16,905.10 26.87 1,503,560 1,371,800
PNJ 126.5 127 124.8 127 121.5 +500 +0.40% 3,736,300 - 43,325,937 2,594.37 22.23 1,242,140 1,016,540
HAG 17.1 17.25 17.1 17.25 16.95 +150 +0.88% 3,821,300 - 21,862,638 1,309.14 - 5,000 53,800
HQC 2.8 2.84 2.81 2.9 2.81 +40 +1.43% 3,948,700 - 1,637,542 98.06 48.97 544,500 15,300
DCM 37 36.6 37.1 37.5 36.55 -400 -1.08% 4,038,100 - 19,376,040 1,160.24 15.29 335,100 251,600
LDG 4.05 4.33 4.05 4.33 4 +280 +6.91% 4,064,200 - 1,106,817 66.28 - 114,900 14,400
VGC 46.9 50.1 47.05 50.1 47.05 +3,200 +6.82% 4,140,800 - 22,462,335 1,345.05 20.33 449,100 143,900
HDC 21.35 21.7 21.6 22.15 21.5 +350 +1.64% 4,243,100 - 4,334,674 259.56 50.00 355,800 61,800
EVF 11.65 11.55 11.65 11.75 11.5 -100 -0.86% 4,281,600 - 8,784,535 526.02 16.41 212,800 127,300
HHV 12.2 12.2 12.2 12.3 12.15 0 0.00% 4,458,200 - 6,068,683 363.39 11.90 1,012,320 169,900
ORS 14.2 14.25 14.3 14.5 13.9 +50 +0.35% 4,547,800 - 4,787,996 286.71 12.56 32,500 29,900
DPM 23.9 23.95 24.25 24.25 23.85 +50 +0.21% 4,599,700 - 16,284,204 975.10 22.22 526,200 308,540
PVT 20.5 20.75 20.8 21.4 20.7 +250 +1.22% 4,639,700 - 9,751,073 583.90 7.21 754,100 325,500
VHM 107 106 107 107.4 104 -1,000 -0.93% 4,714,200 - 435,385,672 26,071.00 14.43 923,590 817,510
KBC 33.6 34.9 34 35 33.8 +1,300 +3.87% 4,796,300 - 32,867,241 1,968.10 70.08 203,500 77,900
DLG 3.45 3.56 3.45 3.63 3.45 +110 +3.19% 5,036,900 - 1,065,543 63.80 5.12 365,700 252,300
VSC 20.55 20.6 20.7 21.05 20.55 +50 +0.24% 5,121,600 - 7,712,029 461.80 14.79 300 126,000
MSB 12.15 12.4 12.2 12.4 12.2 +250 +2.06% 5,283,700 - 38,688,000 2,316.65 5.84 133,200 45,500
HDG 26.4 27.45 26.55 27.7 26.55 +1,050 +3.98% 5,362,500 - 10,155,485 608.11 25.35 1,170,300 281,200
DGW 47.05 49 48 49.5 48 +1,950 +4.14% 6,248,100 - 10,837,266 648.94 24.46 623,900 335,060
GVR 40.85 39.85 40.85 41.8 39.65 -1,000 -2.45% 6,315,900 - 159,400,000 9,544.91 46.83 32,250 1,391,700
TPB 16.7 17.2 16.8 17.2 16.65 +500 +2.99% 6,437,600 - 45,441,647 2,721.06 7.48 197,800 20,620
VIB 17.5 17.8 17.5 17.8 17.45 +300 +1.71% 6,710,600 - 60,591,302 3,628.22 7.46 299,600 51,300
VIC 140.5 140.5 140.5 141.9 135.9 0 0.00% 6,881,400 - 541,348,679 32,416.09 46.14 235,620 2,548,350
PLX 57.7 58.9 58.4 59.5 57.7 +1,200 +2.08% 6,913,800 - 74,837,883 4,481.31 33.33 908,400 1,557,300
VRE 30 30.2 29.9 30.2 29.5 +200 +0.67% 6,955,000 - 68,624,016 4,109.22 16.75 638,250 1,111,700
GEX 36.5 36.7 37.1 37.3 36.25 +200 +0.55% 7,438,900 - 31,541,073 1,888.69 19.21 483,100 897,800
TCH 15.45 15.7 15.5 15.7 15.15 +250 +1.62% 7,576,700 - 14,320,115 857.49 12.27 1,391,600 636,000
VCG 19 19.15 18.95 19.45 18.85 +150 +0.79% 7,761,900 - 12,379,869 741.31 12.37 509,900 737,800
VNM 71.1 70.6 71.5 72.5 70.5 -500 -0.70% 7,844,800 - 147,550,854 8,835.38 17.55 1,641,250 1,313,000
PC1 24 24.2 24.6 24.95 24.2 +200 +0.83% 8,072,600 - 9,953,105 595.99 20.56 50,100 683,300
DBC 28.3 28.15 28.6 28.6 28.1 -150 -0.53% 8,545,700 - 10,833,997 648.74 10.72 3,000 1,274,190
EIB 20.95 20.85 21.2 21.2 20.7 -100 -0.48% 9,228,500 - 38,837,725 2,325.61 11.67 287,300 71,800
STB 62.8 63 62.8 65 62.7 +200 +0.32% 9,372,100 - 118,768,590 7,111.89 11.77 1,448,780 793,400
VCI 36.15 36.65 36.15 36.65 36 +500 +1.38% 9,459,900 - 31,156,165 1,865.64 23.80 1,669,800 272,910
HCM 23.6 23.55 23.7 23.8 23.5 -50 -0.21% 10,281,500 - 25,432,980 1,522.93 14.39 193,900 307,700
VND 18.45 18.5 18.45 18.7 18.4 +50 +0.27% 10,447,600 - 28,162,548 1,686.38 16.39 784,900 937,900
PDR 17.3 17.7 17.5 17.95 17.35 +400 +2.31% 10,651,800 - 17,342,626 1,038.48 96.20 1,043,700 57,600
MSN 84.1 84 84.6 85 83.3 -100 -0.12% 10,777,800 - 127,721,322 7,647.98 62.45 3,935,010 640,690
FPT 106.1 104.5 106.4 106.4 103.9 -1,600 -1.51% 10,833,200 - 178,016,494 10,659.67 21.14 1,994,770 1,399,800
KDH 26.9 27.5 27.1 28 26.85 +600 +2.23% 11,299,600 - 30,860,910 1,847.96 34.38 972,300 286,630
VCB 69.8 70.5 70.6 71.9 69.6 +700 +1.00% 11,480,700 - 589,075,094 35,273.96 12.65 1,290,480 2,258,490
DXG 15.2 15.4 15.25 15.6 15.15 +200 +1.32% 11,584,600 - 15,690,817 939.57 43.75 1,769,300 796,700
TCB 34.9 35.9 34.85 35.9 34.8 +1,000 +2.87% 11,603,200 - 254,396,031 15,233.30 11.77 47,000 51,500
DIG 16 16.2 16.15 16.5 15.95 +200 +1.25% 13,135,200 - 10,472,185 627.08 86.17 690,700 500,020
NVL 12.15 13 12.3 13 12.15 +850 +7.00% 13,138,500 - 29,016,241 1,737.50 - 2,492,200 467,400
POW 13.4 13.75 13.55 13.85 13.5 +350 +2.61% 13,390,500 - 38,318,790 2,294.54 28.95 1,339,600 319,910
BID 51.9 53.9 52.3 54.5 51.9 +2,000 +3.85% 13,696,100 - 378,451,407 22,661.76 16.82 3,923,800 550,400
PVD 30 31 30.55 31.7 30.2 +1,000 +3.33% 13,853,100 - 17,232,280 1,031.87 31.00 1,652,740 1,601,650
ACB 23.8 24.1 23.85 24.1 23.8 +300 +1.26% 15,667,300 - 123,793,424 7,412.78 6.57 2,158,170 6,645,450
VPB 27.65 28 27.75 28 27.55 +350 +1.27% 15,839,700 - 222,149,861 13,302.39 14.08 468,390 1,392,100
HDB 27.85 28.3 27.9 28.4 27.8 +450 +1.62% 15,990,600 - 141,649,320 8,482.00 7.71 1,790,570 1,160,090
CII 18.05 18.45 18.2 18.8 18.2 +400 +2.22% 17,055,900 - 11,539,560 690.99 25.52 1,645,300 263,600
SSI 31.15 31.15 31.2 31.6 31.1 0 0.00% 18,979,800 - 77,597,695 4,646.57 20.05 499,100 932,690
MWG 89.5 92.9 90 93.4 89.8 +3,400 +3.80% 20,845,900 - 136,419,633 8,168.84 36.49 2,713,270 3,873,410
KHG 6.88 6.94 6.88 7 6.88 +60 +0.87% 22,173,900 - 3,119,080 186.77 56.89 195,800 136,000
BSR 21.85 22.4 22.5 22.9 22.05 +550 +2.52% 22,201,400 - 112,163,513 6,716.38 110.34 4,670,150 727,500
MBB 26.7 27.2 26.75 27.2 26.6 +500 +1.87% 28,064,600 - 219,095,998 13,119.52 7.30 6,004,510 1,461,610
CTG 38.3 38.75 38.2 39 37.8 +450 +1.17% 28,474,900 - 300,969,105 18,022.10 8.21 1,730,810 2,424,900
VIX 22 22.6 22.15 22.7 21.65 +600 +2.73% 29,034,300 - 34,610,315 2,072.47 33.38 2,000,290 1,946,520
HPG 27.1 26.8 27.3 27.5 26.75 -300 -1.11% 40,558,400 - 205,702,485 12,317.51 15.31 20,738,940 6,361,010
SHB 15.95 16 15.9 16.2 15.8 +50 +0.31% 53,345,400 - 73,499,261 4,401.15 6.94 129,600 679,680
合計 7,673,216,869 459,474.06 98,573,490 70,635,300

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ